Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1604.15
Change Change %
-12.80 -0.79%

Updated:27 Mar, 2020, 16:03 PM IST

BSE
1606.20
Change Change %
-23.50 -1.44%

Updated:27 Mar, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1300.00
33.00 32.75 13100.00% 1571.15
Previous Close 0.25
Open 33.00
High 33.00
Low 33.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 30.10
Offer Price 41.75
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1580.00
130.00 123.15 1797.81% 1474.15
Previous Close 6.85
Open 130.00
High 130.00
Low 130.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 92.00
Offer Price 120.00
Bid Quantity 600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1460.00
77.15 27.50 55.39% 1527.00
Previous Close 49.65
Open 77.45
High 77.45
Low 77.15
Vol 1,800
Open Interest (OI) 2,400
Change in OI 1,200
Bid Price 57.10
Offer Price 83.55
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1660.00
121.15 20.45 20.31% 1483.00
Previous Close 100.70
Open 100.00
High 121.15
Low 100.00
Vol 1,200
Open Interest (OI) 4,200
Change in OI 0
Bid Price 102.00
Offer Price 124.15
Bid Quantity 600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1500.00
205.00 30.60 17.55% 1399.15
Previous Close 174.40
Open 205.00
High 205.00
Low 205.00
Vol 600
Open Interest (OI) 1,800
Change in OI 0
Bid Price 194.20
Offer Price 260.05
Bid Quantity 2,400
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1840.00
40.00 4.00 11.11% 1564.15
Previous Close 36.00
Open 40.00
High 46.00
Low 38.00
Vol 8,400
Open Interest (OI) 9,600
Change in OI 0
Bid Price 32.60
Offer Price 50.00
Bid Quantity 2,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1640.00
130.95 5.95 4.76% 1473.20
Previous Close 125.00
Open 143.30
High 143.30
Low 130.95
Vol 1,800
Open Interest (OI) 7,800
Change in OI 1,200
Bid Price 119.95
Offer Price 143.00
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1520.00
90.90 3.65 4.18% 1513.25
Previous Close 87.25
Open 82.00
High 90.90
Low 82.00
Vol 1,800
Open Interest (OI) 3,000
Change in OI 0
Bid Price 71.90
Offer Price 102.00
Bid Quantity 600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1620.00
125.00 5.00 4.17% 1479.15
Previous Close 120.00
Open 142.80
High 142.80
Low 124.50
Vol 2,400
Open Interest (OI) 1,200
Change in OI 0
Bid Price 108.45
Offer Price 136.95
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1960.00
20.00 0.50 2.56% 1584.15
Previous Close 19.50
Open 19.60
High 20.00
Low 19.60
Vol 1,800
Open Interest (OI) 3,600
Change in OI 0
Bid Price 8.85
Offer Price 19.80
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1740.00
87.65 0.00 0.00% 1516.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 60.80
Offer Price 90.95
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1840.00
75.00 0.00 0.00% 1529.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 239.75
Offer Price 266.65
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1800.00
220.00 0.00 0.00% 1384.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 211.50
Offer Price 237.40
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE2060.00
30.00 0.00 0.00% 1574.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 1.35
Offer Price 21.75
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE2080.00
27.00 0.00 0.00% 1577.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 1.65
Offer Price 20.45
Bid Quantity 1,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1880.00
70.00 0.00 0.00% 1534.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 21.45
Offer Price 48.30
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1780.00
195.60 0.00 0.00% 1408.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 198.55
Offer Price 227.20
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE2100.00
16.00 0.00 0.00% 1588.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 2.20
Offer Price 9.90
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1760.00
82.10 0.00 0.00% 1522.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 57.05
Offer Price 79.60
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1760.00
200.00 0.00 0.00% 1404.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 184.65
Offer Price 213.85
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1820.00
67.95 0.00 0.00% 1536.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 37.20
Offer Price 60.25
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1820.00
273.00 0.00 0.00% 1331.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 226.05
Offer Price 252.00
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1920.00
39.00 0.00 0.00% 1565.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 15.55
Offer Price 35.05
Bid Quantity 3,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE2040.00
34.00 0.00 0.00% 1570.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 2.80
Offer Price 23.30
Bid Quantity 3,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1720.00
100.05 0.00 0.00% 1504.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 71.05
Offer Price 97.80
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1720.00
175.00 0.00 0.00% 1429.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 160.00
Offer Price 189.60
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1560.00
174.20 0.00 0.00% 1429.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 154.85
Offer Price 182.60
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE2020.00
35.00 0.00 0.00% 1569.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 6.85
Offer Price 26.00
Bid Quantity 1,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1400.00
244.80 0.00 0.00% 1359.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 270.80
Offer Price 301.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1560.00
106.75 -0.15 -0.14% 1497.40
Previous Close 106.90
Open 120.45
High 120.45
Low 106.75
Vol 3,000
Open Interest (OI) 2,400
Change in OI 600
Bid Price 88.40
Offer Price 113.65
Bid Quantity 1,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1600.00
112.90 -7.10 -5.92% 1491.25
Previous Close 120.00
Open 127.65
High 148.40
Low 105.20
Vol 43,800
Open Interest (OI) 16,200
Change in OI 9,000
Bid Price 113.05
Offer Price 123.00
Bid Quantity 600
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1600.00
126.00 -10.50 -7.69% 1478.15
Previous Close 136.50
Open 150.40
High 150.40
Low 119.40
Vol 21,600
Open Interest (OI) 13,200
Change in OI 9,000
Bid Price 130.65
Offer Price 149.95
Bid Quantity 3,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1400.00
55.00 -5.00 -8.33% 1549.15
Previous Close 60.00
Open 45.00
High 68.00
Low 45.00
Vol 7,800
Open Interest (OI) 6,000
Change in OI 0
Bid Price 55.00
Offer Price 60.00
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1500.00
80.10 -11.00 -12.07% 1524.05
Previous Close 91.10
Open 81.70
High 118.00
Low 79.25
Vol 29,400
Open Interest (OI) 35,400
Change in OI 11,400
Bid Price 78.65
Offer Price 91.20
Bid Quantity 600
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1700.00
175.00 -25.00 -12.50% 1429.15
Previous Close 200.00
Open 160.00
High 175.00
Low 160.00
Vol 1,800
Open Interest (OI) 36,000
Change in OI 0
Bid Price 151.20
Offer Price 175.55
Bid Quantity 1,200
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1540.00
109.95 -16.60 -13.12% 1494.20
Previous Close 126.55
Open 120.00
High 120.00
Low 109.95
Vol 9,000
Open Interest (OI) 3,600
Change in OI 0
Bid Price 80.00
Offer Price 107.95
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1700.00
86.45 -13.55 -13.55% 1517.70
Previous Close 100.00
Open 100.00
High 100.00
Low 81.00
Vol 14,400
Open Interest (OI) 10,800
Change in OI 5,400
Bid Price 89.30
Offer Price 94.60
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1900.00
35.00 -5.50 -13.58% 1569.15
Previous Close 40.50
Open 41.00
High 41.00
Low 28.05
Vol 25,800
Open Interest (OI) 34,200
Change in OI 11,400
Bid Price 28.60
Offer Price 39.00
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1800.00
54.90 -10.15 -15.60% 1549.25
Previous Close 65.05
Open 65.00
High 65.00
Low 48.00
Vol 17,400
Open Interest (OI) 28,800
Change in OI 12,600
Bid Price 54.90
Offer Price 66.90
Bid Quantity 600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE2000.00
12.50 -6.00 -32.43% 1591.65
Previous Close 18.50
Open 16.50
High 17.75
Low 10.05
Vol 28,800
Open Interest (OI) 36,600
Change in OI 13,800
Bid Price 11.05
Offer Price 13.85
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1440.00
62.00 -38.00 -38.00% 1542.15
Previous Close 100.00
Open 100.00
High 100.00
Low 62.00
Vol 2,400
Open Interest (OI) 3,000
Change in OI 0
Bid Price 52.40
Offer Price 81.20
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1620.00
120.00 -99.50 -45.33% 1484.15
Previous Close 219.50
Open 120.00
High 120.00
Low 120.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 123.05
Offer Price 143.75
Bid Quantity 3,000
Offer Quantity 1,200

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Asian Paints Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Asian Paints Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com